Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |
Mar 01, 2017 | 16.61 | 16.76 | 16.56 | 16.64 | 7,558,071 | +0.16(+0.96%) |
Feb 28, 2017 | 16.29 | 16.56 | 16.24 | 16.49 | 5,338,814 | +0.15(+0.90%) |
Feb 27, 2017 | 16.39 | 16.44 | 16.30 | 16.34 | 4,761,577 | -0.09(-0.54%) |
Feb 24, 2017 | 16.61 | 16.61 | 16.29 | 16.43 | 6,882,742 | -0.26(-1.55%) |
Feb 23, 2017 | 16.86 | 16.89 | 16.58 | 16.69 | 5,997,221 | -0.08(-0.49%) |
Feb 22, 2017 | 16.83 | 16.86 | 16.64 | 16.77 | 5,613,999 | -0.15(-0.90%) |
Feb 21, 2017 | 17.04 | 17.06 | 16.85 | 16.92 | 5,718,214 | -0.05(-0.31%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.06 | 17.11 | 16.94 | 16.98 | 6,124,426 | -0.04(-0.24%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.91 | 17.02 | 6,386,573 | +0.02(+0.14%) |
Feb 14, 2017 | 16.89 | 17.03 | 16.79 | 17.00 | 12,553,738 | +0.08(+0.49%) |
Feb 13, 2017 | 16.88 | 16.95 | 16.72 | 16.91 | 11,398,542 | +0.04(+0.24%) |
Feb 10, 2017 | 16.82 | 16.93 | 16.71 | 16.87 | 6,079,384 | +0.13(+0.77%) |
Feb 09, 2017 | 16.81 | 16.88 | 16.68 | 16.74 | 7,686,252 | +0.02(+0.14%) |
Feb 08, 2017 | 16.63 | 16.87 | 16.49 | 16.72 | 4,808,993 | +0.02(+0.11%) |
Feb 07, 2017 | 16.95 | 16.97 | 16.67 | 16.70 | 9,421,437 | -0.21(-1.25%) |
Feb 06, 2017 | 16.81 | 16.95 | 16.70 | 16.91 | 7,263,098 | +0.04(+0.24%) |
Feb 03, 2017 | 16.63 | 16.97 | 16.51 | 16.87 | 12,485,441 | +0.31(+1.88%) |
Feb 02, 2017 | 16.54 | 16.63 | 16.36 | 16.56 | 6,876,055 | +0.02(+0.11%) |
Feb 01, 2017 | 16.74 | 16.77 | 16.50 | 16.54 | 6,495,335 | -0.12(-0.71%) |
Jan 31, 2017 | 16.73 | 16.77 | 16.51 | 16.66 | 6,981,682 | -0.07(-0.42%) |
Jan 30, 2017 | 16.81 | 17.00 | 16.60 | 16.73 | 7,398,522 | -0.38(-2.20%) |
Jan 27, 2017 | 17.29 | 17.32 | 16.94 | 17.11 | 9,767,539 | -0.21(-1.22%) |
Jan 26, 2017 | 17.28 | 17.55 | 17.21 | 17.32 | 31,666,568 | +0.24(+1.43%) |
Jan 25, 2017 | 16.71 | 17.15 | 16.59 | 17.08 | 16,776,054 | +0.53(+3.23%) |
Jan 24, 2017 | 16.21 | 16.55 | 16.21 | 16.54 | 7,803,269 | +0.39(+2.44%) |
Jan 23, 2017 | 16.17 | 16.26 | 16.03 | 16.15 | 7,444,927 | -0.01(-0.04%) |
Jan 20, 2017 | 16.17 | 16.33 | 16.04 | 16.15 | 5,884,650 | +0.10(+0.65%) |
Jan 19, 2017 | 16.10 | 16.14 | 15.98 | 16.05 | 6,427,652 | -0.01(-0.04%) |
Jan 18, 2017 | 16.02 | 16.15 | 15.93 | 16.06 | 6,821,554 | -0.01(-0.04%) |
Jan 17, 2017 | 16.02 | 16.11 | 15.96 | 16.06 | 9,633,471 | +0.18(+1.13%) |
Jan 13, 2017 | 15.88 | 15.88 | 15.88 | 0 | +0.05(+0.29%) | |
Jan 12, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 7,799,538 | -0.02(-0.11%) |
Jan 11, 2017 | 15.74 | 15.89 | 15.66 | 15.85 | 8,514,435 | +0.28(+1.83%) |
Jan 10, 2017 | 16.06 | 16.06 | 15.57 | 15.57 | 9,092,819 | -0.42(-2.61%) |
Jan 09, 2017 | 16.01 | 16.07 | 15.84 | 15.99 | 6,673,434 | -0.05(-0.33%) |
Jan 06, 2017 | 15.97 | 16.17 | 15.91 | 16.04 | 7,551,909 | +0.14(+0.88%) |
Jan 05, 2017 | 15.77 | 15.96 | 15.73 | 15.90 | 6,949,627 | +0.21(+1.33%) |
Jan 04, 2017 | 15.66 | 15.76 | 15.49 | 15.69 | 9,179,694 | +0.08(+0.52%) |
Jan 03, 2017 | 15.89 | 15.97 | 15.60 | 15.61 | 9,770,033 | -0.08(-0.48%) |
Dec 30, 2016 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.63%) | |
Dec 29, 2016 | 15.55 | 15.68 | 15.52 | 15.59 | 3,568,613 | +0.01(+0.07%) |
Dec 28, 2016 | 15.60 | 15.71 | 15.56 | 15.57 | 4,154,645 | -0.05(-0.30%) |
Dec 27, 2016 | 15.64 | 15.75 | 15.59 | 15.62 | 4,005,402 | -0.02(-0.11%) |
Dec 23, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 15.66 | 15.76 | 15.54 | 15.66 | 6,426,885 | +0.03(+0.22%) |
Dec 21, 2016 | 15.21 | 15.65 | 15.21 | 15.62 | 9,603,124 | +0.39(+2.55%) |
Dec 20, 2016 | 15.16 | 15.29 | 15.13 | 15.23 | 8,891,252 | +0.09(+0.61%) |
Dec 19, 2016 | 15.07 | 15.33 | 14.98 | 15.14 | 9,257,310 | +0.07(+0.46%) |
Dec 16, 2016 | 15.00 | 15.28 | 14.97 | 15.07 | 36,229,292 | +0.04(+0.27%) |
Dec 15, 2016 | 14.62 | 15.06 | 14.60 | 15.03 | 13,934,684 | +0.32(+2.21%) |
Dec 14, 2016 | 15.08 | 15.13 | 14.58 | 14.70 | 11,832,309 | -0.48(-3.13%) |
Dec 13, 2016 | 14.95 | 15.20 | 14.92 | 15.18 | 10,495,724 | +0.31(+2.07%) |
Dec 12, 2016 | 15.08 | 15.15 | 14.86 | 14.87 | 6,769,322 | +0.01(+0.08%) |
Dec 09, 2016 | 14.87 | 14.94 | 14.79 | 14.86 | 8,576,992 | -0.01(-0.08%) |
Dec 08, 2016 | 14.79 | 14.92 | 14.71 | 14.87 | 19,555,214 | +0.10(+0.67%) |
Dec 07, 2016 | 14.70 | 14.86 | 14.62 | 14.77 | 7,709,305 | +0.05(+0.35%) |
Dec 06, 2016 | 14.74 | 14.87 | 14.70 | 14.72 | 6,623,022 | -0.10(-0.67%) |
Dec 05, 2016 | 14.83 | 14.95 | 14.75 | 14.82 | 4,292,974 | +0.10(+0.67%) |
Dec 02, 2016 | 14.75 | 14.91 | 14.69 | 14.72 | 6,319,872 | -0.05(-0.31%) |
Dec 01, 2016 | 15.27 | 15.29 | 14.77 | 14.77 | 9,200,597 | -0.27(-1.81%) |
Nov 30, 2016 | 15.21 | 15.34 | 14.94 | 15.04 | 13,918,661 | +0.35(+2.37%) |
Nov 29, 2016 | 14.57 | 14.71 | 14.40 | 14.69 | 11,207,639 | -0.06(-0.43%) |
Nov 28, 2016 | 14.97 | 14.97 | 14.73 | 14.76 | 7,537,621 | -0.19(-1.24%) |
Nov 25, 2016 | 14.90 | 14.97 | 14.82 | 14.94 | 2,091,164 | +0.02(+0.12%) |
Nov 23, 2016 | 14.93 | 14.93 | 14.93 | 0 | +0.04(+0.27%) | |
Nov 22, 2016 | 14.90 | 14.97 | 14.73 | 14.88 | 8,835,587 | +0.02(+0.16%) |
Nov 21, 2016 | 14.90 | 15.06 | 14.70 | 14.86 | 8,836,011 | +0.22(+1.51%) |
Nov 18, 2016 | 14.66 | 14.80 | 14.56 | 14.64 | 5,324,681 | +0.03(+0.20%) |
Nov 17, 2016 | 14.76 | 14.80 | 14.58 | 14.61 | 6,096,832 | +0.00(+0.00%) |
Nov 16, 2016 | 14.86 | 14.88 | 14.58 | 14.61 | 7,527,246 | -0.23(-1.56%) |
Nov 15, 2016 | 14.77 | 14.96 | 14.73 | 14.84 | 7,363,177 | +0.19(+1.31%) |
Nov 14, 2016 | 14.63 | 14.78 | 14.51 | 14.65 | 8,587,844 | +0.00(+0.00%) |
Nov 11, 2016 | 14.88 | 14.90 | 14.50 | 14.65 | 6,326,228 | -0.28(-1.87%) |
Nov 10, 2016 | 14.70 | 15.04 | 14.66 | 14.93 | 8,214,197 | +0.34(+2.35%) |
Nov 09, 2016 | 14.30 | 14.66 | 14.28 | 14.59 | 9,650,035 | +0.22(+1.53%) |
Nov 08, 2016 | 14.28 | 14.58 | 14.27 | 14.37 | 5,552,423 | +0.03(+0.24%) |
Nov 07, 2016 | 14.39 | 14.50 | 14.30 | 14.33 | 6,322,517 | +0.10(+0.73%) |
Nov 04, 2016 | 14.33 | 14.44 | 14.09 | 14.23 | 11,028,946 | -0.23(-1.60%) |
Nov 03, 2016 | 14.43 | 14.60 | 14.38 | 14.46 | 5,643,851 | +0.02(+0.12%) |
Nov 02, 2016 | 14.26 | 14.49 | 13.93 | 14.44 | 20,311,600 | +0.07(+0.48%) |
Nov 01, 2016 | 14.70 | 14.79 | 14.37 | 14.37 | 15,500,656 | -0.27(-1.82%) |
Oct 31, 2016 | 14.75 | 14.82 | 14.56 | 14.64 | 7,196,982 | -0.19(-1.29%) |
Oct 28, 2016 | 15.04 | 15.21 | 14.83 | 14.83 | 6,258,411 | -0.29(-1.92%) |
Oct 27, 2016 | 15.34 | 15.49 | 15.09 | 15.12 | 8,219,694 | -0.23(-1.49%) |
Oct 26, 2016 | 14.92 | 15.36 | 14.88 | 15.35 | 12,198,059 | +0.34(+2.25%) |
Oct 25, 2016 | 15.29 | 15.32 | 15.01 | 15.01 | 37,688,240 | -0.25(-1.65%) |
Oct 24, 2016 | 15.35 | 15.43 | 15.15 | 15.27 | 7,592,022 | -0.02(-0.11%) |
Oct 21, 2016 | 15.43 | 15.43 | 15.23 | 15.28 | 9,057,734 | -0.18(-1.18%) |
Oct 20, 2016 | 15.44 | 15.50 | 15.28 | 15.47 | 6,682,544 | -0.07(-0.44%) |
Oct 19, 2016 | 15.48 | 15.65 | 15.44 | 15.53 | 8,008,197 | +0.09(+0.59%) |
Oct 18, 2016 | 15.35 | 15.52 | 15.27 | 15.44 | 6,043,552 | +0.25(+1.65%) |
Oct 17, 2016 | 15.33 | 15.43 | 15.17 | 15.19 | 5,872,509 | -0.17(-1.12%) |
Oct 14, 2016 | 15.57 | 15.61 | 15.26 | 15.36 | 5,142,160 | -0.17(-1.07%) |
Oct 13, 2016 | 15.41 | 15.55 | 15.31 | 15.53 | 7,283,574 | -0.03(-0.18%) |
Oct 12, 2016 | 15.53 | 15.58 | 15.39 | 15.56 | 7,553,917 | -0.02(-0.15%) |
Oct 11, 2016 | 15.68 | 15.72 | 15.40 | 15.58 | 7,134,201 | -0.10(-0.62%) |
Oct 10, 2016 | 15.43 | 15.72 | 15.43 | 15.68 | 5,012,275 | +0.32(+2.08%) |
Oct 07, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 7,289,759 | +0.07(+0.45%) |
Oct 06, 2016 | 15.41 | 15.44 | 15.23 | 15.29 | 4,747,030 | -0.08(-0.52%) |
Oct 05, 2016 | 15.40 | 15.49 | 15.34 | 15.37 | 5,331,941 | +0.11(+0.71%) |
Oct 04, 2016 | 15.64 | 15.73 | 15.25 | 15.26 | 6,287,264 | -0.40(-2.55%) |
Oct 03, 2016 | 15.83 | 15.88 | 15.60 | 15.66 | 3,825,642 | -0.13(-0.80%) |
Sep 30, 2016 | 15.79 | 15.82 | 15.60 | 15.79 | 4,607,598 | +0.12(+0.77%) |
Sep 29, 2016 | 15.76 | 15.90 | 15.60 | 15.67 | 7,331,704 | -0.05(-0.29%) |
Sep 28, 2016 | 15.54 | 15.75 | 15.33 | 15.71 | 7,691,828 | +0.33(+2.12%) |
Sep 27, 2016 | 15.37 | 15.52 | 15.27 | 15.39 | 3,729,830 | -0.11(-0.70%) |
Sep 26, 2016 | 15.60 | 15.60 | 15.45 | 15.49 | 6,372,415 | -0.09(-0.59%) |
Sep 23, 2016 | 15.71 | 15.83 | 15.53 | 15.59 | 6,357,049 | -0.22(-1.37%) |
Sep 22, 2016 | 15.71 | 15.84 | 15.67 | 15.80 | 7,610,397 | +0.20(+1.28%) |
Sep 21, 2016 | 15.41 | 15.65 | 15.26 | 15.60 | 9,324,593 | +0.38(+2.48%) |
Sep 20, 2016 | 15.27 | 15.40 | 15.20 | 15.23 | 4,435,653 | -0.05(-0.34%) |
Sep 19, 2016 | 15.11 | 15.47 | 15.07 | 15.28 | 11,967,044 | +0.42(+2.81%) |
Sep 16, 2016 | 14.73 | 14.91 | 14.72 | 14.86 | 13,067,350 | +0.03(+0.19%) |
Sep 15, 2016 | 14.93 | 14.99 | 14.77 | 14.83 | 9,027,080 | -0.05(-0.31%) |
Sep 14, 2016 | 15.05 | 15.25 | 14.85 | 14.88 | 10,290,357 | -0.17(-1.14%) |
Sep 13, 2016 | 15.39 | 15.46 | 15.03 | 15.05 | 11,635,930 | -0.54(-3.48%) |
Sep 12, 2016 | 15.12 | 15.71 | 15.07 | 15.59 | 9,938,654 | +0.27(+1.79%) |
Sep 09, 2016 | 15.52 | 15.67 | 15.30 | 15.32 | 11,231,548 | -0.25(-1.61%) |
Sep 08, 2016 | 15.56 | 15.73 | 15.49 | 15.57 | 9,249,368 | +0.08(+0.52%) |
Sep 07, 2016 | 15.57 | 15.63 | 15.42 | 15.49 | 8,070,976 | -0.03(-0.18%) |
Sep 06, 2016 | 15.43 | 15.55 | 15.35 | 15.52 | 8,998,800 | +0.19(+1.27%) |
Sep 02, 2016 | 15.24 | 15.32 | 15.32 | 15.32 | 5,855,587 | +0.17(+1.13%) |
Sep 01, 2016 | 15.00 | 15.16 | 15.00 | 15.15 | 5,052,370 | +0.07(+0.45%) |
Aug 31, 2016 | 15.03 | 15.11 | 14.95 | 15.08 | 6,593,982 | -0.04(-0.26%) |
Aug 30, 2016 | 15.25 | 15.32 | 15.07 | 15.12 | 4,592,307 | -0.07(-0.49%) |
Aug 29, 2016 | 15.20 | 15.23 | 15.12 | 15.20 | 4,933,860 | +0.01(+0.04%) |
Aug 26, 2016 | 15.11 | 15.33 | 15.09 | 15.19 | 6,075,748 | +0.11(+0.72%) |
Aug 25, 2016 | 15.03 | 15.11 | 14.92 | 15.08 | 5,152,608 | +0.05(+0.30%) |
Aug 24, 2016 | 15.08 | 15.15 | 14.96 | 15.04 | 7,799,656 | -0.12(-0.79%) |
Aug 23, 2016 | 15.14 | 15.25 | 15.11 | 15.16 | 7,409,225 | -0.04(-0.26%) |
Aug 22, 2016 | 15.12 | 15.27 | 15.06 | 15.20 | 8,491,718 | -0.12(-0.78%) |
Aug 19, 2016 | 15.40 | 15.57 | 15.12 | 15.32 | 13,035,266 | -0.12(-0.78%) |
Aug 18, 2016 | 15.74 | 16.01 | 15.35 | 15.44 | 19,543,756 | -0.31(-1.96%) |
Aug 17, 2016 | 15.65 | 15.75 | 15.57 | 15.75 | 5,707,963 | +0.10(+0.62%) |
Aug 16, 2016 | 15.52 | 15.69 | 15.52 | 15.65 | 9,003,020 | +0.09(+0.59%) |
Aug 15, 2016 | 15.61 | 15.68 | 15.51 | 15.56 | 7,010,072 | +0.01(+0.07%) |
Aug 12, 2016 | 15.47 | 15.77 | 15.44 | 15.55 | 7,237,109 | +0.15(+1.00%) |
Aug 11, 2016 | 15.45 | 15.60 | 15.39 | 15.39 | 5,849,326 | -0.01(-0.07%) |
Aug 10, 2016 | 15.51 | 15.63 | 15.35 | 15.40 | 4,871,780 | -0.13(-0.81%) |
Aug 09, 2016 | 15.75 | 15.86 | 15.47 | 15.53 | 5,233,747 | -0.21(-1.31%) |
Aug 08, 2016 | 15.57 | 15.95 | 15.55 | 15.73 | 7,186,118 | +0.19(+1.25%) |
Aug 05, 2016 | 15.59 | 15.71 | 15.40 | 15.54 | 9,373,611 | +0.24(+1.57%) |
Aug 04, 2016 | 15.47 | 15.73 | 15.25 | 15.30 | 10,037,578 | -0.30(-1.90%) |
Aug 03, 2016 | 15.31 | 15.60 | 15.19 | 15.60 | 15,810,391 | +0.23(+1.53%) |
Aug 02, 2016 | 15.52 | 15.60 | 15.10 | 15.36 | 12,822,845 | -0.18(-1.18%) |
Aug 01, 2016 | 16.13 | 16.18 | 15.44 | 15.55 | 12,880,968 | -0.72(-4.43%) |
Jul 29, 2016 | 16.11 | 16.27 | 16.08 | 16.27 | 5,269,571 | +0.01(+0.04%) |
Jul 28, 2016 | 16.21 | 16.48 | 16.07 | 16.26 | 7,192,724 | -0.02(-0.11%) |
Jul 27, 2016 | 16.43 | 16.48 | 16.16 | 16.28 | 17,210,656 | -0.10(-0.59%) |
Jul 26, 2016 | 16.34 | 16.40 | 16.23 | 16.37 | 6,958,002 | -0.02(-0.14%) |
Jul 25, 2016 | 16.58 | 16.62 | 16.39 | 16.40 | 5,075,842 | -0.24(-1.42%) |
Jul 22, 2016 | 16.51 | 16.67 | 16.45 | 16.63 | 5,406,655 | +0.07(+0.44%) |
Jul 21, 2016 | 16.65 | 16.82 | 16.47 | 16.56 | 5,530,367 | -0.08(-0.51%) |
Jul 20, 2016 | 16.55 | 16.70 | 16.40 | 16.64 | 3,123,378 | +0.08(+0.48%) |
Jul 19, 2016 | 16.68 | 16.77 | 16.51 | 16.57 | 4,584,923 | -0.12(-0.71%) |
Jul 18, 2016 | 16.54 | 16.77 | 16.44 | 16.68 | 8,657,931 | +0.13(+0.78%) |
Jul 15, 2016 | 16.76 | 16.79 | 16.44 | 16.55 | 5,419,455 | -0.12(-0.71%) |
Jul 14, 2016 | 16.85 | 16.96 | 16.64 | 16.67 | 7,745,197 | -0.04(-0.24%) |
Jul 13, 2016 | 16.85 | 16.88 | 16.50 | 16.71 | 8,445,970 | -0.15(-0.90%) |
Jul 12, 2016 | 16.57 | 16.90 | 16.53 | 16.86 | 10,079,384 | +0.48(+2.92%) |
Jul 11, 2016 | 16.46 | 16.51 | 16.31 | 16.39 | 4,888,013 | +0.02(+0.10%) |
Jul 08, 2016 | 16.41 | 16.30 | 16.32 | 16.37 | 5,744,298 | +0.07(+0.45%) |
Jul 07, 2016 | 16.40 | 16.62 | 16.20 | 16.30 | 5,594,870 | +0.03(+0.17%) |
Jul 06, 2016 | 16.23 | 16.39 | 16.15 | 16.27 | 9,181,277 | -0.07(-0.45%) |
Jul 05, 2016 | 16.06 | 16.37 | 16.06 | 16.34 | 6,649,940 | -0.01(-0.07%) |
Jul 01, 2016 | 16.52 | 16.35 | 16.35 | 16.35 | 4,839,084 | -0.14(-0.82%) |
Jun 30, 2016 | 16.24 | 16.55 | 16.20 | 16.49 | 9,187,380 | +0.20(+1.25%) |
Jun 29, 2016 | 16.18 | 16.40 | 16.16 | 16.28 | 6,647,407 | +0.28(+1.76%) |
Jun 28, 2016 | 15.99 | 16.13 | 15.70 | 16.00 | 6,540,656 | +0.36(+2.31%) |
Jun 27, 2016 | 15.87 | 15.98 | 15.46 | 15.64 | 8,909,066 | -0.41(-2.53%) |
Jun 24, 2016 | 15.92 | 16.52 | 15.80 | 16.05 | 9,447,439 | -0.53(-3.19%) |
Jun 23, 2016 | 16.35 | 16.58 | 16.21 | 16.58 | 7,886,403 | +0.38(+2.37%) |
Jun 22, 2016 | 16.17 | 16.36 | 16.04 | 16.19 | 7,027,291 | +0.04(+0.24%) |
Jun 21, 2016 | 15.73 | 16.22 | 15.68 | 16.15 | 6,888,255 | +0.34(+2.14%) |
Jun 20, 2016 | 15.89 | 16.04 | 15.66 | 15.82 | 6,488,547 | +0.20(+1.26%) |
Jun 17, 2016 | 15.78 | 15.78 | 15.55 | 15.62 | 8,265,075 | +0.01(+0.04%) |
Jun 16, 2016 | 15.48 | 15.68 | 15.39 | 15.61 | 5,217,871 | -0.01(-0.04%) |
Jun 15, 2016 | 15.49 | 15.78 | 15.38 | 15.62 | 4,498,870 | +0.07(+0.47%) |
Jun 14, 2016 | 15.63 | 15.68 | 15.34 | 15.55 | 14,227,301 | -0.19(-1.18%) |
Jun 13, 2016 | 15.55 | 15.86 | 15.48 | 15.73 | 6,602,802 | -0.16(-0.99%) |
Jun 10, 2016 | 16.06 | 16.17 | 15.81 | 15.89 | 6,038,060 | -0.39(-2.42%) |
Jun 09, 2016 | 16.04 | 16.33 | 16.01 | 16.28 | 6,431,636 | +0.10(+0.63%) |
Jun 08, 2016 | 16.45 | 16.45 | 16.09 | 16.18 | 5,187,821 | -0.10(-0.62%) |
Jun 07, 2016 | 16.30 | 16.37 | 16.25 | 16.28 | 4,529,627 | +0.00(+0.00%) |
Jun 06, 2016 | 16.09 | 16.37 | 16.00 | 16.28 | 6,909,581 | +0.33(+2.08%) |
Jun 03, 2016 | 15.92 | 16.04 | 15.78 | 15.95 | 7,503,738 | +0.07(+0.43%) |
Jun 02, 2016 | 15.69 | 15.92 | 15.65 | 15.88 | 5,864,787 | +0.03(+0.21%) |
Jun 01, 2016 | 15.49 | 15.90 | 15.49 | 15.85 | 7,703,904 | +0.21(+1.33%) |
May 31, 2016 | 15.64 | 15.86 | 15.47 | 15.64 | 12,559,038 | +0.08(+0.51%) |
May 27, 2016 | 15.37 | 15.56 | 15.56 | 15.56 | 4,790,456 | +0.10(+0.66%) |
May 26, 2016 | 15.73 | 15.74 | 15.35 | 15.46 | 4,993,196 | -0.16(-1.05%) |
May 25, 2016 | 15.43 | 15.66 | 15.37 | 15.62 | 6,182,123 | +0.28(+1.80%) |
May 24, 2016 | 15.51 | 15.68 | 15.26 | 15.35 | 7,477,569 | -0.10(-0.62%) |
May 23, 2016 | 15.31 | 15.58 | 15.25 | 15.44 | 7,055,952 | +0.02(+0.15%) |
May 20, 2016 | 15.34 | 15.51 | 15.26 | 15.42 | 7,779,772 | +0.12(+0.77%) |
May 19, 2016 | 14.86 | 15.39 | 14.80 | 15.30 | 8,072,182 | +0.27(+1.80%) |
May 18, 2016 | 15.28 | 15.37 | 14.94 | 15.03 | 14,972,070 | -0.23(-1.51%) |
May 17, 2016 | 15.00 | 15.54 | 14.93 | 15.26 | 9,985,568 | +0.21(+1.38%) |
May 16, 2016 | 15.02 | 15.10 | 14.85 | 15.06 | 13,786,803 | +0.26(+1.75%) |
May 13, 2016 | 14.76 | 14.95 | 14.70 | 14.80 | 5,383,850 | -0.01(-0.04%) |
May 12, 2016 | 14.91 | 14.93 | 14.64 | 14.80 | 5,089,018 | +0.14(+0.96%) |
May 11, 2016 | 14.48 | 14.80 | 14.26 | 14.66 | 6,617,293 | +0.19(+1.28%) |
May 10, 2016 | 14.51 | 14.74 | 14.44 | 14.48 | 11,290,176 | +0.01(+0.04%) |
May 09, 2016 | 14.62 | 14.69 | 14.26 | 14.47 | 10,907,044 | -0.21(-1.42%) |
May 06, 2016 | 14.59 | 14.79 | 14.43 | 14.68 | 9,087,379 | +0.23(+1.56%) |
May 05, 2016 | 14.55 | 14.80 | 14.37 | 14.45 | 6,888,328 | +0.07(+0.47%) |
May 04, 2016 | 14.37 | 14.62 | 14.17 | 14.38 | 6,995,734 | +0.04(+0.28%) |
May 03, 2016 | 14.38 | 14.56 | 14.23 | 14.35 | 10,894,007 | -0.26(-1.77%) |
May 02, 2016 | 14.97 | 15.02 | 14.39 | 14.60 | 14,170,027 | -0.43(-2.89%) |
Apr 29, 2016 | 15.08 | 15.20 | 14.80 | 15.04 | 9,908,967 | -0.06(-0.41%) |
Apr 28, 2016 | 15.11 | 15.49 | 15.05 | 15.10 | 7,604,870 | -0.19(-1.22%) |
Apr 27, 2016 | 15.24 | 15.43 | 15.00 | 15.29 | 9,474,048 | +0.15(+1.02%) |
Apr 26, 2016 | 15.22 | 15.22 | 14.95 | 15.13 | 8,012,267 | +0.04(+0.29%) |
Apr 25, 2016 | 15.19 | 15.26 | 14.94 | 15.09 | 10,019,355 | -0.07(-0.48%) |
Apr 22, 2016 | 14.95 | 15.16 | 14.80 | 15.16 | 8,458,078 | +0.28(+1.90%) |
Apr 21, 2016 | 14.99 | 15.08 | 14.74 | 14.88 | 9,020,401 | +0.05(+0.34%) |
Apr 20, 2016 | 14.41 | 15.01 | 14.35 | 14.83 | 12,739,352 | +0.28(+1.95%) |
Apr 19, 2016 | 13.94 | 14.58 | 13.94 | 14.54 | 14,513,806 | +0.73(+5.27%) |
Apr 18, 2016 | 13.15 | 13.88 | 13.08 | 13.82 | 6,408,938 | +0.50(+3.75%) |
Apr 15, 2016 | 13.39 | 13.54 | 13.30 | 13.32 | 7,148,687 | -0.21(-1.56%) |
Apr 14, 2016 | 13.92 | 13.94 | 13.51 | 13.53 | 10,212,244 | -0.39(-2.79%) |
Apr 13, 2016 | 13.89 | 13.94 | 13.73 | 13.92 | 5,359,667 | +0.03(+0.20%) |
Apr 12, 2016 | 13.61 | 14.11 | 13.53 | 13.89 | 14,517,118 | +0.36(+2.67%) |
Apr 11, 2016 | 13.72 | 13.86 | 13.44 | 13.53 | 7,228,383 | -0.02(-0.16%) |
Apr 08, 2016 | 13.69 | 13.74 | 13.48 | 13.55 | 7,218,141 | +0.17(+1.29%) |
Apr 07, 2016 | 13.42 | 13.57 | 13.27 | 13.38 | 6,919,400 | -0.09(-0.66%) |
Apr 06, 2016 | 13.34 | 13.59 | 13.26 | 13.47 | 6,705,117 | +0.22(+1.63%) |
Apr 05, 2016 | 13.38 | 13.55 | 13.19 | 13.25 | 5,981,035 | -0.22(-1.61%) |
Apr 04, 2016 | 13.45 | 13.75 | 13.33 | 13.47 | 8,649,405 | +0.03(+0.25%) |